21,050€
-4,41%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 21,26 | 21,27 | 20,93 | 21,06 | -4,38% | - |
| 25.09.2026 | 21,31 | 22,02 | 21,31 | 22,02 | 2,85% | 20.451,00 |
| 24.09.2026 | 24,11 | 24,20 | 21,18 | 21,41 | -11,57% | 65.246,00 |
| 23.09.2026 | 25,01 | 25,17 | 23,95 | 24,21 | -3,39% | 47.397,00 |
| 22.09.2026 | 24,27 | 25,06 | 23,80 | 25,06 | 3,09% | 8.944,00 |
| 21.09.2026 | 24,49 | 24,50 | 23,95 | 24,31 | -0,41% | 12.877,00 |
| 18.09.2026 | 25,00 | 25,34 | 24,37 | 24,41 | -2,01% | 7.803,00 |
| 17.09.2026 | 24,64 | 25,21 | 24,59 | 24,91 | 2,93% | 7.558,00 |
| 16.09.2026 | 24,74 | 24,88 | 23,95 | 24,20 | -0,25% | 9.902,00 |
| 15.09.2026 | 24,35 | 24,69 | 24,01 | 24,26 | -0,78% | 5.830,00 |
| 14.09.2026 | 24,90 | 25,16 | 24,14 | 24,45 | -1,77% | 19.380,00 |
| 11.09.2026 | 24,81 | 25,77 | 24,62 | 24,89 | 0,00% | 10.857,00 |
| 10.09.2026 | 26,01 | 26,35 | 24,88 | 24,89 | -4,12% | 12.184,00 |
| 09.09.2026 | 25,99 | 26,86 | 25,89 | 25,96 | -0,57% | 6.072,00 |
| 08.09.2026 | 26,62 | 26,62 | 26,07 | 26,11 | -1,84% | 10.356,00 |
| 07.09.2026 | 26,59 | 26,65 | 26,11 | 26,60 | -0,15% | 4.192,00 |
| 04.09.2026 | 27,42 | 27,44 | 26,26 | 26,64 | -2,27% | 13.841,00 |
| 03.09.2026 | 26,70 | 27,35 | 26,40 | 27,26 | 4,44% | 27.543,00 |
| 02.09.2026 | 25,63 | 26,45 | 25,31 | 26,10 | 2,84% | 13.978,00 |
| 01.09.2026 | 26,54 | 26,54 | 25,38 | 25,38 | -4,23% | 18.893,00 |
| 31.08.2026 | 26,94 | 27,18 | 26,07 | 26,50 | -2,11% | 18.189,00 |
| 28.08.2026 | 27,52 | 28,34 | 26,63 | 27,07 | -3,11% | 20.630,00 |
| 27.08.2026 | 28,29 | 28,29 | 27,19 | 27,94 | 0,58% | 17.628,00 |
| 26.08.2026 | 28,79 | 28,79 | 27,67 | 27,78 | -2,77% | 10.143,00 |
| 25.08.2026 | 28,49 | 28,62 | 27,52 | 28,57 | 1,20% | 23.354,00 |
| 24.08.2026 | 28,02 | 28,64 | 27,74 | 28,23 | 0,43% | 31.023,00 |
| 21.08.2026 | 26,60 | 28,19 | 26,40 | 28,11 | 4,34% | 43.889,00 |
| 20.08.2026 | 25,75 | 26,94 | 25,06 | 26,94 | 5,65% | 39.450,00 |
| 19.08.2026 | 23,49 | 25,79 | 23,49 | 25,50 | 8,79% | 33.140,00 |
| 18.08.2026 | 23,74 | 23,87 | 23,34 | 23,44 | -2,17% | 8.524,00 |
| 17.08.2026 | 23,89 | 24,19 | 23,61 | 23,96 | 1,44% | 15.075,00 |
| 14.08.2026 | 23,32 | 23,91 | 22,94 | 23,62 | 1,46% | 4.658,00 |
| 13.08.2026 | 23,99 | 23,99 | 23,01 | 23,28 | -2,47% | 7.272,00 |
| 12.08.2026 | 23,88 | 24,40 | 23,53 | 23,87 | 1,66% | 15.473,00 |
| 11.08.2026 | 23,80 | 23,92 | 23,26 | 23,48 | -1,34% | 13.622,00 |
| 10.08.2026 | 23,97 | 24,09 | 23,40 | 23,80 | -0,08% | 15.416,00 |
| 07.08.2026 | 22,52 | 23,85 | 22,51 | 23,82 | 7,39% | 30.863,00 |
| 06.08.2026 | 22,50 | 22,58 | 21,98 | 22,18 | -0,67% | 13.781,00 |
| 05.08.2026 | 21,01 | 22,37 | 21,00 | 22,33 | 9,09% | 74.851,00 |
| 04.08.2026 | 20,23 | 21,05 | 20,23 | 20,47 | 0,84% | 8.701,00 |
| 03.08.2026 | 20,40 | 20,60 | 19,81 | 20,30 | 1,30% | 58.223,00 |
| 31.07.2026 | 20,12 | 20,59 | 19,55 | 20,04 | -0,50% | 7.669,00 |
| 30.07.2026 | 20,21 | 20,74 | 19,75 | 20,14 | -1,95% | 30.380,00 |
| 29.07.2026 | 20,54 | 21,01 | 19,97 | 20,54 | -0,82% | 10.621,00 |
| 28.07.2026 | 20,69 | 20,89 | 20,41 | 20,71 | -1,66% | 4.788,00 |
| 27.07.2026 | 21,23 | 21,49 | 20,76 | 21,06 | 0,62% | 18.988,00 |
| 24.07.2026 | 20,61 | 21,22 | 20,61 | 20,93 | 1,11% | 3.848,00 |
| 23.07.2026 | 21,35 | 21,35 | 20,46 | 20,70 | -2,77% | 17.238,00 |
| 22.07.2026 | 20,94 | 21,60 | 20,56 | 21,29 | 4,36% | 12.724,00 |
| 21.07.2026 | 20,05 | 20,57 | 20,01 | 20,40 | 2,72% | 33.031,00 |
| 20.07.2026 | 19,61 | 20,00 | 19,61 | 19,86 | 0,71% | 15.540,00 |
| 17.07.2026 | 20,01 | 20,19 | 19,54 | 19,72 | -1,79% | 18.112,00 |
| 16.07.2026 | 20,41 | 20,64 | 19,90 | 20,08 | -3,18% | 25.407,00 |
| 15.07.2026 | 20,89 | 21,36 | 20,36 | 20,74 | -0,67% | 6.140,00 |
| 14.07.2026 | 20,54 | 21,41 | 20,54 | 20,88 | 2,00% | 9.758,00 |
| 13.07.2026 | 20,74 | 21,09 | 20,41 | 20,47 | -3,63% | 9.876,00 |
| 10.07.2026 | 20,91 | 21,30 | 20,84 | 21,24 | 0,52% | 14.564,00 |
| 09.07.2026 | 20,20 | 21,15 | 20,03 | 21,13 | 4,71% | 16.837,00 |
| 08.07.2026 | 21,19 | 21,19 | 19,81 | 20,18 | -3,17% | 28.793,00 |
| 07.07.2026 | 21,40 | 21,74 | 20,80 | 20,84 | -4,10% | 20.742,00 |
| 06.07.2026 | 22,30 | 22,47 | 21,34 | 21,73 | -2,21% | 37.629,00 |
| 03.07.2026 | 22,00 | 23,00 | 21,86 | 22,22 | 2,87% | 26.388,00 |
| 02.07.2026 | 20,64 | 21,70 | 20,63 | 21,60 | 4,15% | 15.278,00 |
| 01.07.2026 | 20,32 | 21,38 | 20,32 | 20,74 | 0,58% | 5.897,00 |
| 30.06.2026 | 20,52 | 21,02 | 20,25 | 20,62 | -0,34% | 14.333,00 |
| 29.06.2026 | 21,33 | 21,39 | 20,54 | 20,69 | -4,08% | 9.833,00 |
| 26.06.2026 | 21,16 | 21,62 | 21,06 | 21,57 | 1,17% | 870,00 |
| 25.06.2026 | 20,90 | 21,46 | 20,80 | 21,32 | 2,95% | 1.139,00 |
| 24.06.2026 | 22,00 | 22,00 | 20,71 | 20,71 | -6,75% | 4.822,00 |
| 23.06.2026 | 22,56 | 22,56 | 22,01 | 22,21 | -2,67% | 7.680,00 |
| 22.06.2026 | 22,90 | 23,02 | 22,68 | 22,82 | 0,97% | 360,00 |
| 19.06.2026 | 22,83 | 23,00 | 21,92 | 22,60 | -2,12% | 48.087,00 |
| 18.06.2026 | 24,20 | 24,49 | 22,96 | 23,09 | -3,99% | 21.134,00 |
| 17.06.2026 | 24,24 | 25,05 | 23,93 | 24,05 | -0,74% | 17.903,00 |
| 16.06.2026 | 23,51 | 24,23 | 23,51 | 24,23 | 2,67% | 4.741,00 |
| 15.06.2026 | 22,65 | 23,89 | 22,55 | 23,60 | 7,27% | 35.387,00 |
| 12.06.2026 | 21,33 | 22,11 | 21,27 | 22,00 | 2,66% | 13.806,00 |
| 11.06.2026 | 20,58 | 21,55 | 20,38 | 21,43 | 4,64% | 16.308,00 |
| 10.06.2026 | 21,56 | 21,56 | 20,43 | 20,48 | -5,45% | 41.777,00 |
| 09.06.2026 | 22,57 | 22,93 | 21,05 | 21,66 | -2,96% | 20.180,00 |
| 08.06.2026 | 22,79 | 23,26 | 22,32 | 22,32 | -1,67% | 36.336,00 |
| 05.06.2026 | 24,21 | 24,64 | 22,70 | 22,70 | -7,80% | 25.991,00 |
| 04.06.2026 | 24,52 | 25,05 | 24,14 | 24,62 | 0,82% | 870,00 |
| 03.06.2026 | 25,11 | 25,11 | 24,17 | 24,42 | -1,61% | 10.517,00 |
| 02.06.2026 | 25,40 | 25,69 | 24,77 | 24,82 | -1,00% | 8.123,00 |
| 01.06.2026 | 25,84 | 25,84 | 24,56 | 25,07 | -2,98% | 14.965,00 |
| 29.05.2026 | 25,44 | 26,00 | 25,12 | 25,84 | 2,95% | 11.880,00 |
| 28.05.2026 | 24,34 | 25,15 | 23,91 | 25,10 | 2,03% | 17.682,00 |
| 27.05.2026 | 25,29 | 25,39 | 24,60 | 24,60 | -2,38% | 18.244,00 |
| 26.05.2026 | 25,00 | 25,31 | 24,53 | 25,20 | -0,43% | 14.286,00 |
| 25.05.2026 | 24,35 | 25,80 | 24,35 | 25,31 | 3,52% | 6.104,00 |
| 22.05.2026 | 24,36 | 24,80 | 24,23 | 24,45 | -0,73% | 13.469,00 |
| 21.05.2026 | 24,59 | 24,96 | 24,07 | 24,63 | -0,20% | 11.696,00 |
| 20.05.2026 | 23,58 | 24,71 | 23,51 | 24,68 | 4,66% | 17.871,00 |
| 19.05.2026 | 24,41 | 24,99 | 23,46 | 23,58 | -3,76% | 12.944,00 |
| 18.05.2026 | 24,49 | 25,24 | 24,14 | 24,50 | -0,24% | 17.285,00 |
| 15.05.2026 | 25,91 | 25,91 | 24,20 | 24,56 | -7,60% | 22.350,00 |
| 14.05.2026 | 26,51 | 26,89 | 26,31 | 26,58 | -0,34% | 3.423,00 |
| 13.05.2026 | 27,14 | 27,14 | 26,61 | 26,67 | -0,89% | 71.588,00 |
| 12.05.2026 | 27,41 | 27,41 | 25,87 | 26,91 | -0,41% | 11.589,00 |